Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.120 | 1.120 | 1.010 | 1.100 | 1.100 | 1,755,477,179 |
| 2024-07-23 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 262,559,198 |
| 2024-07-22 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 130,544,970 |
| 2024-07-19 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 151,731,883 |
| 2024-07-18 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 197,238,917 |
| 2024-07-17 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 172,810,904 |
| 2024-07-16 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 70,781,670 |
| 2024-07-15 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 123,565,792 |
| 2024-07-12 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 200,004,035 |
| 2024-07-11 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 254,996,361 |
| 2024-07-10 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 146,417,808 |
| 2024-07-09 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 221,783,271 |
| 2024-07-08 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 206,060,390 |
| 2024-07-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-07-04 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 222,832,630 |
| 2024-07-03 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 113,545,400 |
| 2024-07-02 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 270,383,460 |
| 2024-07-01 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 224,267,541 |
| 2024-06-28 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 297,814,451 |
| 2024-06-27 | 1.170 | 1.240 | 1.160 | 1.200 | 1.200 | 487,842,938 |
| 2024-06-26 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 312,698,353 |
| 2024-06-25 | 1.140 | 1.160 | 1.120 | 1.130 | 1.130 | 338,210,261 |
| 2024-06-24 | 1.180 | 1.190 | 1.150 | 1.150 | 1.150 | 326,614,510 |
| 2024-06-21 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 189,114,879 |
| 2024-06-20 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 211,410,543 |
| 2024-06-19 | 1.210 | 1.230 | 1.210 | 1.210 | 1.210 | 123,523,266 |
| 2024-06-18 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 150,348,662 |
| 2024-06-17 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 144,333,559 |
| 2024-06-14 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 254,205,840 |
| 2024-06-13 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 218,156,475 |
| 2024-06-12 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 126,733,920 |
| 2024-06-11 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 306,195,017 |
| 2024-06-07 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 268,919,327 |
| 2024-06-06 | 1.230 | 1.240 | 1.180 | 1.190 | 1.190 | 497,461,680 |
| 2024-06-05 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 213,873,854 |
| 2024-06-04 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 204,107,718 |
| 2024-06-03 | 1.270 | 1.280 | 1.230 | 1.250 | 1.250 | 386,927,274 |
| 2024-05-31 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 177,291,728 |
| 2024-05-30 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 345,353,555 |
| 2024-05-29 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 234,802,004 |
| 2024-05-28 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 211,228,769 |
| 2024-05-27 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 186,738,054 |
| 2024-05-24 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 207,776,050 |
| 2024-05-23 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 267,401,396 |
| 2024-05-22 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 153,115,180 |
| 2024-05-21 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 264,244,235 |
| 2024-05-20 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 221,438,700 |
| 2024-05-17 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 208,248,078 |
| 2024-05-16 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 366,319,466 |
| 2024-05-15 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 183,739,170 |
| 2024-05-14 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 205,643,850 |
| 2024-05-13 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 293,059,904 |
| 2024-05-10 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 226,236,920 |
| 2024-05-09 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 192,875,271 |
| 2024-05-08 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 137,448,516 |
| 2024-05-07 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 219,925,469 |
| 2024-05-06 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 301,961,037 |
| 2024-04-30 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 190,773,822 |
| 2024-04-29 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 287,754,396 |
| 2024-04-26 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 353,701,810 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.